Stockscreener 앱 받기
149.15
3.43%
4.95
시장 영업 전:
149.49
0.34
+0.23%
Quaker Houghton 주식 (KWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $149.2 | $142.4 | $6.81 | 78,395.0 | +3.43% |
| 2026-01-07 | $146.9 | $141.7 | $5.15 | 90,452.0 | -1.17% |
| 2026-01-06 | $146.0 | $140.2 | $5.82 | 154,717.0 | +2.93% |
| 2026-01-05 | $144.1 | $138.1 | $6.08 | 145,943.0 | +2.01% |
| 2026-01-02 | $139.8 | $137.3 | $2.55 | 112,694.0 | +1.20% |
| 2025-12-31 | $139.1 | $136.3 | $2.77 | 101,258.0 | -1.20% |
| 2025-12-30 | $143.4 | $138.4 | $4.95 | 143,211.0 | -3.12% |
| 2025-12-29 | $144.7 | $142.9 | $1.78 | 118,987.0 | -0.76% |
| 2025-12-26 | $145.3 | $141.4 | $3.85 | 69,818.0 | +1.13% |
| 2025-12-24 | $144.9 | $141.6 | $3.29 | 109,538.0 | -0.48% |
| 2025-12-23 | $146.0 | $141.7 | $4.30 | 176,610.0 | -0.01% |
| 2025-12-22 | $147.0 | $143.1 | $3.98 | 144,975.0 | -0.87% |
| 2025-12-19 | $144.9 | $142.2 | $2.75 | 317,658.0 | +0.72% |
| 2025-12-18 | $146.2 | $138.7 | $7.51 | 189,477.0 | +2.88% |
| 2025-12-17 | $141.8 | $136.7 | $5.16 | 195,206.0 | +1.77% |
| 2025-12-16 | $139.9 | $136.3 | $3.56 | 96,495.0 | -1.12% |
| 2025-12-15 | $141.8 | $137.6 | $4.21 | 95,906.0 | -0.02% |
| 2025-12-12 | $143.9 | $137.5 | $6.44 | 138,087.0 | -2.28% |
| 2025-12-11 | $143.6 | $140.1 | $3.48 | 124,255.0 | +1.43% |
| 2025-12-10 | $140.6 | $133.3 | $7.28 | 166,982.0 | +4.98% |
Quaker Houghton 주식 (KWR) 연도별 가격 이력
이 심층 분석에서는 Quaker Houghton 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quaker Houghton 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quaker Houghton 주식 (KWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $149.2 | $137.3 | $11.93 | 660,596.0 | +8.62% |
Quaker Houghton 주식 (KWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $147.0 | $132.2 | $14.87 | 2,771,092.0 | +0.82% |
| 2025-11 | $144.2 | $124.4 | $19.86 | 2,770,276.0 | -0.75% |
| 2025-10 | $143.2 | $125.2 | $18.06 | 2,439,161.0 | +5.42% |
| 2025-09 | $145.7 | $129.0 | $16.69 | 2,580,093.0 | -9.18% |
| 2025-08 | $148.8 | $111.4 | $37.38 | 3,314,660.0 | +26.79% |
| 2025-07 | $132.2 | $111.7 | $20.54 | 4,261,932.0 | +2.22% |
| 2025-06 | $124.0 | $103.4 | $20.64 | 3,691,675.0 | +3.23% |
| 2025-05 | $112.3 | $99.18 | $13.11 | 3,287,308.0 | +2.36% |
| 2025-04 | $124.6 | $95.91 | $28.72 | 3,994,438.0 | -14.29% |
| 2025-03 | $142.5 | $122.0 | $20.50 | 3,371,865.0 | -11.08% |
| 2025-02 | $148.1 | $132.3 | $15.84 | 2,444,418.0 | -1.53% |
| 2025-01 | $144.8 | $124.7 | $20.10 | 2,955,405.0 | +0.30% |
Quaker Houghton 주식 (KWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.5 | $137.0 | $24.47 | 2,724,194.0 | -11.16% |
| 2024-11 | $181.0 | $153.5 | $27.43 | 2,158,921.0 | +4.04% |
| 2024-10 | $167.7 | $151.3 | $16.39 | 1,823,953.0 | -10.04% |
| 2024-09 | $174.5 | $157.3 | $17.15 | 2,196,917.0 | -0.46% |
| 2024-08 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| 2024-07 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| 2024-06 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| 2024-05 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| 2024-04 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| 2024-03 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| 2024-02 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| 2024-01 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
6.08%
2.02%
자본화:
|
볼륨(24시간):